KissMeData/044480/min/candle-20250116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,192900,25173900,507,507,507,507,494
20250116,192800,25173900,507,507,507,507,0
20250116,192700,25173900,507,507,507,507,0
20250116,192600,25173900,507,507,507,507,0
20250116,192500,25173900,507,507,507,507,0
20250116,192400,25173900,507,507,507,507,0
20250116,192300,25173900,507,507,507,507,0
20250116,192200,25173900,507,507,507,507,0
20250116,192100,25173900,507,507,507,507,0
20250116,192000,25173900,507,507,507,507,0
20250116,191900,25173900,507,507,507,507,0
20250116,191800,25173900,507,507,507,507,0
20250116,191700,25173900,507,507,507,507,0
20250116,191600,25173900,507,507,507,507,0
20250116,191500,25173900,507,507,507,507,0
20250116,191400,25173900,507,507,507,507,0
20250116,191300,25173900,507,507,507,507,0
20250116,191200,25173900,507,507,507,507,0
20250116,191100,25173900,507,507,507,507,0
20250116,191000,25173900,507,507,507,507,0
20250116,190900,25173900,507,507,507,507,0
20250116,190800,25173900,507,507,507,507,0
20250116,190700,25173900,507,507,507,507,0
20250116,190600,25173900,507,507,507,507,0
20250116,190500,25173900,507,507,507,507,0
20250116,190400,25173900,507,507,507,507,0
20250116,190300,25173900,507,507,507,507,0
20250116,190200,25173900,507,507,507,507,0
20250116,190100,25173900,507,507,507,507,0
20250116,190000,25173900,507,507,507,507,0
20250116,185900,25173900,507,507,507,507,494
20250116,185800,25173900,507,507,507,507,0
20250116,185700,25173900,507,507,507,507,0
20250116,185600,25173900,507,507,507,507,0
20250116,185500,25173900,507,507,507,507,0
20250116,185400,25173900,507,507,507,507,0
20250116,185300,25173900,507,507,507,507,0
20250116,185200,25173900,507,507,507,507,0
20250116,185100,25173900,507,507,507,507,0
20250116,185000,25173900,507,507,507,507,0
20250116,184900,25173900,507,507,507,507,0
20250116,184800,25173900,507,507,507,507,0
20250116,184700,25173900,507,507,507,507,0
20250116,184600,25173900,507,507,507,507,0
20250116,184500,25173900,507,507,507,507,0
20250116,184400,25173900,507,507,507,507,0
20250116,184300,25173900,507,507,507,507,0
20250116,184200,25173900,507,507,507,507,0
20250116,184100,25173900,507,507,507,507,0
20250116,184000,25173900,507,507,507,507,0
20250116,183900,25173900,507,507,507,507,0
20250116,183800,25173900,507,507,507,507,0
20250116,183700,25173900,507,507,507,507,0
20250116,183600,25173900,507,507,507,507,0
20250116,183500,25173900,507,507,507,507,0
20250116,183400,25173900,507,507,507,507,0
20250116,183300,25173900,507,507,507,507,0
20250116,183200,25173900,507,507,507,507,0
20250116,183100,25173900,507,507,507,507,0
20250116,183000,25173900,507,507,507,507,0
20250116,182900,25173900,507,507,507,507,494
20250116,182800,25173900,507,507,507,507,0
20250116,182700,25173900,507,507,507,507,0
20250116,182600,25173900,507,507,507,507,0
20250116,182500,25173900,507,507,507,507,0
20250116,182400,25173900,507,507,507,507,0
20250116,182300,25173900,507,507,507,507,0
20250116,182200,25173900,507,507,507,507,0
20250116,182100,25173900,507,507,507,507,0
20250116,182000,25173900,507,507,507,507,0
20250116,181900,25173900,507,507,507,507,0
20250116,181800,25173900,507,507,507,507,0
20250116,181700,25173900,507,507,507,507,0
20250116,181600,25173900,507,507,507,507,0
20250116,181500,25173900,507,507,507,507,0
20250116,181400,25173900,507,507,507,507,0
20250116,181300,25173900,507,507,507,507,0
20250116,181200,25173900,507,507,507,507,0
20250116,181100,25173900,507,507,507,507,0
20250116,181000,25173900,507,507,507,507,0
20250116,180900,25173900,507,507,507,507,0
20250116,180800,25173900,507,507,507,507,0
20250116,180700,25173900,507,507,507,507,0
20250116,180600,25173900,507,507,507,507,0
20250116,180500,25173900,507,507,507,507,0
20250116,180400,25173900,507,507,507,507,0
20250116,180300,25173900,507,507,507,507,0
20250116,180200,25173900,507,507,507,507,0
20250116,180100,25173900,507,507,507,507,0
20250116,180000,25173900,507,507,507,507,0
20250116,175900,25173900,507,507,507,507,494
20250116,175800,25173900,507,507,507,507,0
20250116,175700,25173900,507,507,507,507,0
20250116,175600,25173900,507,507,507,507,0
20250116,175500,25173900,507,507,507,507,0
20250116,175400,25173900,507,507,507,507,0
20250116,175300,25173900,507,507,507,507,0
20250116,175200,25173900,507,507,507,507,0
20250116,175100,25173900,507,507,507,507,0
20250116,175000,25173900,507,507,507,507,0
20250116,174900,25173900,507,507,507,507,0
20250116,174800,25173900,507,507,507,507,0
20250116,174700,25173900,507,507,507,507,0
20250116,174600,25173900,507,507,507,507,0
20250116,174500,25173900,507,507,507,507,0
20250116,174400,25173900,507,507,507,507,0
20250116,174300,25173900,507,507,507,507,0
20250116,174200,25173900,507,507,507,507,0
20250116,174100,25173900,507,507,507,507,0
20250116,174000,25173900,507,507,507,507,0
20250116,173900,25173900,507,507,507,507,0
20250116,173800,25173900,507,507,507,507,0
20250116,173700,25173900,507,507,507,507,0
20250116,173600,25173900,507,507,507,507,0
20250116,173500,25173900,507,507,507,507,0
20250116,173400,25173900,507,507,507,507,0
20250116,173300,25173900,507,507,507,507,0
20250116,173200,25173900,507,507,507,507,0
20250116,173100,25173900,507,507,507,507,0
20250116,173000,25173900,507,507,507,507,0
20250116,172900,25173900,507,507,507,507,494
20250116,172800,25173900,507,507,507,507,0
20250116,172700,25173900,507,507,507,507,0
20250116,172600,25173900,507,507,507,507,0
20250116,172500,25173900,507,507,507,507,0
20250116,172400,25173900,507,507,507,507,0
20250116,172300,25173900,507,507,507,507,0
20250116,172200,25173900,507,507,507,507,0
20250116,172100,25173900,507,507,507,507,0
20250116,172000,25173900,507,507,507,507,0
20250116,171900,25173900,507,507,507,507,0
20250116,171800,25173900,507,507,507,507,0
20250116,171700,25173900,507,507,507,507,0
20250116,171600,25173900,507,507,507,507,0
20250116,171500,25173900,507,507,507,507,0
20250116,171400,25173900,507,507,507,507,0
20250116,171300,25173900,507,507,507,507,0
20250116,171200,25173900,507,507,507,507,0
20250116,171100,25173900,507,507,507,507,0
20250116,171000,25173900,507,507,507,507,0
20250116,170900,25173900,507,507,507,507,0
20250116,170800,25173900,507,507,507,507,0
20250116,170700,25173900,507,507,507,507,0
20250116,170600,25173900,507,507,507,507,0
20250116,170500,25173900,507,507,507,507,0
20250116,170400,25173900,507,507,507,507,0
20250116,170300,25173900,507,507,507,507,0
20250116,170200,25173900,507,507,507,507,0
20250116,170100,25173900,507,507,507,507,0
20250116,170000,25173900,507,507,507,507,0
20250116,165900,25173900,507,507,507,507,494
20250116,165800,25173900,507,507,507,507,0
20250116,165700,25173900,507,507,507,507,0
20250116,165600,25173900,507,507,507,507,0
20250116,165500,25173900,507,507,507,507,0
20250116,165400,25173900,507,507,507,507,0
20250116,165300,25173900,507,507,507,507,0
20250116,165200,25173900,507,507,507,507,0
20250116,165100,25173900,507,507,507,507,0
20250116,165000,25173900,507,507,507,507,0
20250116,164900,25173900,507,507,507,507,0
20250116,164800,25173900,507,507,507,507,0
20250116,164700,25173900,507,507,507,507,0
20250116,164600,25173900,507,507,507,507,0
20250116,164500,25173900,507,507,507,507,0
20250116,164400,25173900,507,507,507,507,0
20250116,164300,25173900,507,507,507,507,0
20250116,164200,25173900,507,507,507,507,0
20250116,164100,25173900,507,507,507,507,0
20250116,164000,25173900,507,507,507,507,0
20250116,163900,25173900,507,507,507,507,0
20250116,163800,25173900,507,507,507,507,0
20250116,163700,25173900,507,507,507,507,0
20250116,163600,25173900,507,507,507,507,0
20250116,163500,25173900,507,507,507,507,0
20250116,163400,25173900,507,507,507,507,0
20250116,163300,25173900,507,507,507,507,0
20250116,163200,25173900,507,507,507,507,0
20250116,163100,25173900,507,507,507,507,0
20250116,163000,25173900,507,507,507,507,0
20250116,162900,25173900,507,507,507,507,494
20250116,162800,25173900,507,507,507,507,0
20250116,162700,25173900,507,507,507,507,0
20250116,162600,25173900,507,507,507,507,0
20250116,162500,25173900,507,507,507,507,0
20250116,162400,25173900,507,507,507,507,0
20250116,162300,25173900,507,507,507,507,0
20250116,162200,25173900,507,507,507,507,0
20250116,162100,25173900,507,507,507,507,0
20250116,162000,25173900,507,507,507,507,0
20250116,161900,25173900,507,507,507,507,0
20250116,161800,25173900,507,507,507,507,0
20250116,161700,25173900,507,507,507,507,0
20250116,161600,25173900,507,507,507,507,0
20250116,161500,25173900,507,507,507,507,0
20250116,161400,25173900,507,507,507,507,0
20250116,161300,25173900,507,507,507,507,0
20250116,161200,25173900,507,507,507,507,0
20250116,161100,25173900,507,507,507,507,0
20250116,161000,25173900,507,507,507,507,0
20250116,160900,25173900,507,507,507,507,0
20250116,160800,25173900,507,507,507,507,0
20250116,160700,25173900,507,507,507,507,0
20250116,160600,25173900,507,507,507,507,0
20250116,160500,25173900,507,507,507,507,0
20250116,160400,25173900,507,507,507,507,0
20250116,160300,25173900,507,507,507,507,0
20250116,160200,25173900,507,507,507,507,0
20250116,160100,25173900,507,507,507,507,0
20250116,160000,25173900,507,507,507,507,0
20250116,155900,25173900,507,507,507,507,494
20250116,155800,25173900,507,507,507,507,0
20250116,155700,25173900,507,507,507,507,0
20250116,155600,25173900,507,507,507,507,0
20250116,155500,25173900,507,507,507,507,0
20250116,155400,25173900,507,507,507,507,0
20250116,155300,25173900,507,507,507,507,0
20250116,155200,25173900,507,507,507,507,0
20250116,155100,25173900,507,507,507,507,0
20250116,155000,25173900,507,507,507,507,0
20250116,154900,25173900,507,507,507,507,0
20250116,154800,25173900,507,507,507,507,0
20250116,154700,25173900,507,507,507,507,0
20250116,154600,25173900,507,507,507,507,0
20250116,154500,25173900,507,507,507,507,0
20250116,154400,25173900,507,507,507,507,0
20250116,154300,25173900,507,507,507,507,0
20250116,154200,25173900,507,507,507,507,0
20250116,154100,25173900,507,507,507,507,0
20250116,154000,25173900,507,507,507,507,0
20250116,153900,25173900,507,507,507,507,0
20250116,153800,25173900,507,507,507,507,0
20250116,153700,25173900,507,507,507,507,0
20250116,153600,25173900,507,507,507,507,0
20250116,153500,25173900,507,507,507,507,0
20250116,153400,25173900,507,507,507,507,0
20250116,153300,25173900,507,507,507,507,0
20250116,153200,25173900,507,507,507,507,0
20250116,153100,25173900,507,507,507,507,0
20250116,153000,25173900,507,507,507,507,494
20250116,152900,24923442,507,507,507,507,0
20250116,152800,24923442,507,507,507,507,0
20250116,152700,24923442,507,507,507,507,0
20250116,152600,24923442,507,507,507,507,0
20250116,152500,24923442,507,507,507,507,0
20250116,152400,24923442,507,507,507,507,0
20250116,152300,24923442,507,507,507,507,0
20250116,152200,24923442,507,507,507,507,0
20250116,152100,24923442,507,507,507,507,0
20250116,152000,24923442,507,507,507,507,0
20250116,151900,24923442,507,503,507,503,6
20250116,151800,24920412,503,503,503,503,68
20250116,151700,24886208,507,507,507,507,0
20250116,151600,24886208,507,507,507,507,0
20250116,151500,24886208,507,507,507,507,0
20250116,151400,24886208,507,507,507,507,0
20250116,151300,24886208,507,507,507,507,200
20250116,151200,24784808,508,508,508,508,0
20250116,151100,24784808,508,508,508,508,15
20250116,151000,24777188,507,507,507,507,0
20250116,150900,24777188,507,507,507,507,0
20250116,150800,24777188,507,507,507,507,0
20250116,150700,24777188,507,507,507,507,0
20250116,150600,24777188,507,503,507,503,6
20250116,150500,24774158,502,505,505,502,2000
20250116,150400,23769485,508,508,508,508,0
20250116,150300,23769485,508,508,508,508,0
20250116,150200,23769485,508,508,508,508,0
20250116,150100,23769485,508,508,508,508,0
20250116,150000,23769485,508,508,508,508,0
20250116,145900,23769485,508,508,508,508,0
20250116,145800,23769485,508,508,508,508,0
20250116,145700,23769485,508,508,508,508,0
20250116,145600,23769485,508,508,508,508,0
20250116,145500,23769485,508,508,508,508,84
20250116,145400,23726813,508,508,508,508,0
20250116,145300,23726813,508,508,508,508,5
20250116,145200,23724273,508,508,508,508,0
20250116,145100,23724273,508,508,508,508,0
20250116,145000,23724273,508,508,508,508,0
20250116,144900,23724273,508,508,508,508,0
20250116,144800,23724273,508,508,508,508,0
20250116,144700,23724273,508,508,508,508,0
20250116,144600,23724273,508,508,508,508,0
20250116,144500,23724273,508,508,508,508,0
20250116,144400,23724273,508,508,508,508,0
20250116,144300,23724273,508,508,508,508,0
20250116,144200,23724273,508,508,508,508,0
20250116,144100,23724273,508,508,508,508,0
20250116,144000,23724273,508,507,508,507,1001
20250116,143900,23216502,507,507,507,507,37
20250116,143800,23197743,502,502,502,502,5
20250116,143700,23195233,502,502,502,502,1000
20250116,143600,22693233,507,503,507,502,1001
20250116,143500,22190724,502,502,502,502,0
20250116,143400,22190724,502,502,502,502,0
20250116,143300,22190724,502,503,503,502,1000
20250116,143200,21688661,508,508,508,508,0
20250116,143100,21688661,508,508,508,508,0
20250116,143000,21688661,508,508,508,508,0
20250116,142900,21688661,508,508,508,508,1
20250116,142800,21688153,503,503,503,503,0
20250116,142700,21688153,503,503,503,503,0
20250116,142600,21688153,503,503,503,503,100
20250116,142500,21637853,508,508,508,508,0
20250116,142400,21637853,508,508,508,508,100
20250116,142300,21587053,508,506,508,506,105
20250116,142200,21533816,502,502,502,502,0
20250116,142100,21533816,502,502,502,502,0
20250116,142000,21533816,502,502,506,502,3
20250116,141900,21532306,501,501,501,501,0
20250116,141800,21532306,501,501,501,501,0
20250116,141700,21532306,501,501,501,501,0
20250116,141600,21532306,501,501,501,501,0
20250116,141500,21532306,501,501,501,501,0
20250116,141400,21532306,501,501,501,501,0
20250116,141300,21532306,501,501,501,501,0
20250116,141200,21532306,501,501,501,501,0
20250116,141100,21532306,501,501,501,501,0
20250116,141000,21532306,501,501,501,501,0
20250116,140900,21532306,501,502,502,501,4500
20250116,140800,19275033,502,502,502,502,0
20250116,140700,19275033,502,502,502,502,0
20250116,140600,19275033,502,502,502,502,400
20250116,140500,19074233,502,502,502,502,0
20250116,140400,19074233,502,502,502,502,0
20250116,140300,19074233,502,503,503,502,399
20250116,140200,18873539,507,507,507,507,400
20250116,140100,18670739,505,505,505,505,0
20250116,140000,18670739,505,505,505,505,0
20250116,135900,18670739,505,505,505,505,0
20250116,135800,18670739,505,505,505,505,0
20250116,135700,18670739,505,505,505,505,0
20250116,135600,18670739,505,505,505,505,0
20250116,135500,18670739,505,505,505,505,0
20250116,135400,18670739,505,505,505,505,0
20250116,135300,18670739,505,505,505,505,0
20250116,135200,18670739,505,505,505,505,0
20250116,135100,18670739,505,505,505,505,0
20250116,135000,18670739,505,505,505,505,0
20250116,134900,18670739,505,505,505,505,0
20250116,134800,18670739,505,505,505,505,0
20250116,134700,18670739,505,505,505,505,0
20250116,134600,18670739,505,505,505,505,275
20250116,134500,18531864,505,505,505,505,0
20250116,134400,18531864,505,505,505,505,0
20250116,134300,18531864,505,505,505,505,0
20250116,134200,18531864,505,505,505,505,0
20250116,134100,18531864,505,505,505,505,0
20250116,134000,18531864,505,505,505,505,1
20250116,133900,18531359,506,506,506,506,0
20250116,133800,18531359,506,506,506,506,0
20250116,133700,18531359,506,506,506,506,0
20250116,133600,18531359,506,506,506,506,0
20250116,133500,18531359,506,506,506,506,0
20250116,133400,18531359,506,506,506,506,0
20250116,133300,18531359,506,506,506,506,0
20250116,133200,18531359,506,506,506,506,0
20250116,133100,18531359,506,506,506,506,300
20250116,133000,18379559,506,506,506,506,582
20250116,132900,18085067,506,506,506,506,0
20250116,132800,18085067,506,506,506,506,0
20250116,132700,18085067,506,506,506,506,0
20250116,132600,18085067,506,506,506,506,0
20250116,132500,18085067,506,506,506,506,0
20250116,132400,18085067,506,506,506,506,0
20250116,132300,18085067,506,506,506,506,0
20250116,132200,18085067,506,506,506,506,0
20250116,132100,18085067,506,506,506,506,0
20250116,132000,18085067,506,506,506,506,0
20250116,131900,18085067,506,506,506,506,0
20250116,131800,18085067,506,506,506,506,300
20250116,131700,17933267,506,506,506,506,0
20250116,131600,17933267,506,506,506,506,0
20250116,131500,17933267,506,506,506,506,0
20250116,131400,17933267,506,506,506,506,0
20250116,131300,17933267,506,506,506,506,0
20250116,131200,17933267,506,506,506,506,0
20250116,131100,17933267,506,506,506,506,0
20250116,131000,17933267,506,506,506,506,300
20250116,130900,17781467,506,506,506,506,2000
20250116,130800,16769467,506,506,506,506,0
20250116,130700,16769467,506,506,506,506,0
20250116,130600,16769467,506,506,506,506,0
20250116,130500,16769467,506,506,506,506,0
20250116,130400,16769467,506,506,506,506,0
20250116,130300,16769467,506,506,506,506,0
20250116,130200,16769467,506,506,506,506,0
20250116,130100,16769467,506,506,506,506,0
20250116,130000,16769467,506,506,506,506,23
20250116,125900,16757829,506,506,506,506,0
20250116,125800,16757829,506,506,506,506,0
20250116,125700,16757829,506,506,506,506,149
20250116,125600,16682435,509,509,509,509,0
20250116,125500,16682435,509,509,509,509,100
20250116,125400,16631535,509,509,509,509,0
20250116,125300,16631535,509,509,509,509,0
20250116,125200,16631535,509,509,509,509,0
20250116,125100,16631535,509,509,509,509,0
20250116,125000,16631535,509,509,509,509,0
20250116,124900,16631535,509,509,509,509,0
20250116,124800,16631535,509,509,509,509,0
20250116,124700,16631535,509,509,509,509,0
20250116,124600,16631535,509,509,509,509,0
20250116,124500,16631535,509,509,509,509,0
20250116,124400,16631535,509,509,509,509,7
20250116,124300,16627972,508,508,508,508,0
20250116,124200,16627972,508,508,508,508,0
20250116,124100,16627972,508,508,508,508,0
20250116,124000,16627972,508,508,508,508,0
20250116,123900,16627972,508,508,508,508,0
20250116,123800,16627972,508,508,508,508,0
20250116,123700,16627972,508,508,508,508,0
20250116,123600,16627972,508,508,508,508,0
20250116,123500,16627972,508,508,508,508,0
20250116,123400,16627972,508,508,508,508,0
20250116,123300,16627972,508,508,508,508,0
20250116,123200,16627972,508,508,508,508,1
20250116,123100,16627464,507,507,507,507,0
20250116,123000,16627464,507,507,507,507,0
20250116,122900,16627464,507,507,507,507,0
20250116,122800,16627464,507,507,507,507,0
20250116,122700,16627464,507,507,507,507,0
20250116,122600,16627464,507,507,507,507,0
20250116,122500,16627464,507,507,507,507,0
20250116,122400,16627464,507,507,507,507,0
20250116,122300,16627464,507,507,507,507,0
20250116,122200,16627464,507,507,507,507,0
20250116,122100,16627464,507,507,507,507,0
20250116,122000,16627464,507,507,507,507,0
20250116,121900,16627464,507,507,507,507,1
20250116,121800,16626957,506,506,506,506,0
20250116,121700,16626957,506,506,506,506,0
20250116,121600,16626957,506,506,506,506,0
20250116,121500,16626957,506,506,506,506,202
20250116,121400,16524745,505,505,505,505,1573
20250116,121300,15730380,505,505,505,505,1000
20250116,121200,15225380,505,505,505,505,0
20250116,121100,15225380,505,505,505,505,0
20250116,121000,15225380,505,505,505,505,31
20250116,120900,15209725,505,505,505,505,0
20250116,120800,15209725,505,505,505,505,0
20250116,120700,15209725,505,505,505,505,0
20250116,120600,15209725,505,505,505,505,1000
20250116,120500,14704725,505,505,505,505,0
20250116,120400,14704725,505,505,505,505,0
20250116,120300,14704725,505,505,505,505,0
20250116,120200,14704725,505,505,505,505,0
20250116,120100,14704725,505,505,505,505,0
20250116,120000,14704725,505,505,505,505,0
20250116,115900,14704725,505,505,505,505,0
20250116,115800,14704725,505,505,505,505,0
20250116,115700,14704725,505,505,505,505,0
20250116,115600,14704725,505,505,505,505,0
20250116,115500,14704725,505,505,505,505,0
20250116,115400,14704725,505,505,505,505,0
20250116,115300,14704725,505,505,505,505,0
20250116,115200,14704725,505,505,505,505,0
20250116,115100,14704725,505,505,505,505,0
20250116,115000,14704725,505,505,505,505,0
20250116,114900,14704725,505,505,505,505,0
20250116,114800,14704725,505,505,505,505,0
20250116,114700,14704725,505,505,505,505,1010
20250116,114600,14194675,504,504,504,504,0
20250116,114500,14194675,504,504,504,504,0
20250116,114400,14194675,504,504,504,504,165
20250116,114300,14111515,503,503,503,503,0
20250116,114200,14111515,503,503,503,503,0
20250116,114100,14111515,503,503,503,503,0
20250116,114000,14111515,503,503,503,503,0
20250116,113900,14111515,503,503,503,503,0
20250116,113800,14111515,503,503,503,503,0
20250116,113700,14111515,503,503,503,503,0
20250116,113600,14111515,503,503,503,503,4
20250116,113500,14109503,503,503,503,503,0
20250116,113400,14109503,503,503,503,503,0
20250116,113300,14109503,503,503,503,503,0
20250116,113200,14109503,503,503,503,503,0
20250116,113100,14109503,503,503,503,503,0
20250116,113000,14109503,503,503,503,503,0
20250116,112900,14109503,503,503,503,503,98
20250116,112800,14060209,503,503,503,503,0
20250116,112700,14060209,503,503,503,503,0
20250116,112600,14060209,503,503,503,503,0
20250116,112500,14060209,503,503,503,503,0
20250116,112400,14060209,503,503,503,503,0
20250116,112300,14060209,503,503,503,503,0
20250116,112200,14060209,503,503,503,503,0
20250116,112100,14060209,503,503,503,503,0
20250116,112000,14060209,503,503,503,503,0
20250116,111900,14060209,503,503,503,503,0
20250116,111800,14060209,503,503,503,503,0
20250116,111700,14060209,503,503,503,503,0
20250116,111600,14060209,503,503,503,503,0
20250116,111500,14060209,503,503,503,503,0
20250116,111400,14060209,503,503,503,503,0
20250116,111300,14060209,503,503,503,503,0
20250116,111200,14060209,503,503,503,503,0
20250116,111100,14060209,503,503,503,503,0
20250116,111000,14060209,503,503,503,503,500
20250116,110900,13808709,504,504,504,504,0
20250116,110800,13808709,504,504,504,504,0
20250116,110700,13808709,504,504,504,504,0
20250116,110600,13808709,504,504,504,504,0
20250116,110500,13808709,504,504,504,504,0
20250116,110400,13808709,504,504,504,504,0
20250116,110300,13808709,504,504,504,504,0
20250116,110200,13808709,504,504,504,504,0
20250116,110100,13808709,504,504,504,504,0
20250116,110000,13808709,504,504,504,504,0
20250116,105900,13808709,504,504,504,504,0
20250116,105800,13808709,504,504,504,504,0
20250116,105700,13808709,504,504,504,504,0
20250116,105600,13808709,504,504,504,504,0
20250116,105500,13808709,504,504,504,504,0
20250116,105400,13808709,504,504,504,504,1
20250116,105300,13808205,504,504,504,504,0
20250116,105200,13808205,504,504,504,504,0
20250116,105100,13808205,504,504,504,504,0
20250116,105000,13808205,504,504,504,504,0
20250116,104900,13808205,504,504,504,504,0
20250116,104800,13808205,504,504,504,504,0
20250116,104700,13808205,504,504,504,504,500
20250116,104600,13556205,503,504,504,503,331
20250116,104500,13389412,505,505,505,505,0
20250116,104400,13389412,505,505,505,505,0
20250116,104300,13389412,505,505,505,505,0
20250116,104200,13389412,505,505,505,505,0
20250116,104100,13389412,505,505,505,505,0
20250116,104000,13389412,505,505,505,505,0
20250116,103900,13389412,505,505,505,505,0
20250116,103800,13389412,505,505,505,505,0
20250116,103700,13389412,505,505,505,505,0
20250116,103600,13389412,505,505,505,505,0
20250116,103500,13389412,505,505,505,505,0
20250116,103400,13389412,505,505,505,505,0
20250116,103300,13389412,505,505,505,505,0
20250116,103200,13389412,505,505,505,505,0
20250116,103100,13389412,505,505,505,505,0
20250116,103000,13389412,505,505,505,505,0
20250116,102900,13389412,505,505,505,505,0
20250116,102800,13389412,505,505,505,505,0
20250116,102700,13389412,505,505,505,505,0
20250116,102600,13389412,505,505,505,505,3
20250116,102500,13387897,500,500,500,500,0
20250116,102400,13387897,500,500,500,500,0
20250116,102300,13387897,500,500,500,500,0
20250116,102200,13387897,500,500,500,500,0
20250116,102100,13387897,500,500,500,500,0
20250116,102000,13387897,500,501,501,500,14459
20250116,101900,6158013,501,503,503,501,3000
20250116,101800,4654862,505,505,505,505,0
20250116,101700,4654862,505,505,505,505,0
20250116,101600,4654862,505,505,505,505,50
20250116,101500,4629612,505,505,505,505,0
20250116,101400,4629612,505,505,505,505,0
20250116,101300,4629612,505,505,505,505,0
20250116,101200,4629612,505,505,505,505,50
20250116,101100,4604362,504,504,504,504,75
20250116,101000,4566562,504,504,504,504,20
20250116,100900,4556482,504,504,504,504,1
20250116,100800,4555978,504,504,504,504,0
20250116,100700,4555978,504,504,504,504,2
20250116,100600,4554970,504,504,504,504,0
20250116,100500,4554970,504,504,504,504,0
20250116,100400,4554970,504,504,504,504,0
20250116,100300,4554970,504,504,504,504,0
20250116,100200,4554970,504,504,504,504,0
20250116,100100,4554970,504,504,504,504,0
20250116,100000,4554970,504,504,504,504,0
20250116,095900,4554970,504,504,504,504,2
20250116,095800,4553962,501,501,501,501,0
20250116,095700,4553962,501,501,501,501,0
20250116,095600,4553962,501,501,501,501,0
20250116,095500,4553962,501,501,501,501,0
20250116,095400,4553962,501,501,501,501,0
20250116,095300,4553962,501,501,501,501,0
20250116,095200,4553962,501,501,501,501,0
20250116,095100,4553962,501,501,501,501,0
20250116,095000,4553962,501,503,503,501,1637
20250116,094900,3733292,505,505,505,505,0
20250116,094800,3733292,505,505,505,505,0
20250116,094700,3733292,505,505,505,505,0
20250116,094600,3733292,505,505,505,505,0
20250116,094500,3733292,505,505,505,505,0
20250116,094400,3733292,505,505,505,505,2
20250116,094300,3732282,505,505,505,505,1
20250116,094200,3731777,504,504,504,504,0
20250116,094100,3731777,504,504,504,504,0
20250116,094000,3731777,504,504,504,504,0
20250116,093900,3731777,504,504,504,504,0
20250116,093800,3731777,504,504,504,504,986
20250116,093700,3234833,504,504,504,504,14
20250116,093600,3227777,504,504,504,504,0
20250116,093500,3227777,504,504,504,504,0
20250116,093400,3227777,504,504,504,504,0
20250116,093300,3227777,504,504,504,504,64
20250116,093200,3195521,504,504,504,504,0
20250116,093100,3195521,504,504,504,504,0
20250116,093000,3195521,504,504,504,504,0
20250116,092900,3195521,504,504,504,504,0
20250116,092800,3195521,504,504,504,504,0
20250116,092700,3195521,504,504,504,504,0
20250116,092600,3195521,504,504,504,504,26
20250116,092500,3182417,504,504,504,504,0
20250116,092400,3182417,504,504,504,504,0
20250116,092300,3182417,504,504,504,504,0
20250116,092200,3182417,504,504,504,504,0
20250116,092100,3182417,504,505,505,504,1007
20250116,092000,2673883,505,505,505,505,0
20250116,091900,2673883,505,505,505,505,0
20250116,091800,2673883,505,505,505,505,0
20250116,091700,2673883,505,505,505,505,0
20250116,091600,2673883,505,505,505,505,0
20250116,091500,2673883,505,505,505,505,0
20250116,091400,2673883,505,505,505,505,70
20250116,091300,2638533,506,506,506,506,30
20250116,091200,2623353,510,510,510,510,0
20250116,091100,2623353,510,510,510,510,0
20250116,091000,2623353,510,510,510,510,0
20250116,090900,2623353,510,510,510,510,0
20250116,090800,2623353,510,510,510,510,0
20250116,090700,2623353,510,510,510,510,0
20250116,090600,2623353,510,510,510,510,0
20250116,090500,2623353,510,510,510,510,1
20250116,090400,2622843,510,510,510,510,4
20250116,090300,2620803,507,507,512,507,508
20250116,090200,2363222,506,506,506,506,0
20250116,090100,2363222,506,501,506,501,105
20250116,090000,2310612,501,501,501,501,4612